Market data

Select a section

Leverage Shares Public Limited Company LS -3X Short NVIDIA (NVDA) ETP

(NV3S)
Sector: n/a
$31.16
$-2.30 -6.87
Last updated: 16:55:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $33.69 $33.92 $31.09 $31.16 52,691
16/01/2025 $30.89 $33.46 $30.37 $34.31 51,922
15/01/2025 $36.77 $37.12 $33.56 $34.31 32,594
14/01/2025 $33.43 $37.63 $32.67 $37.12 56,102
13/01/2025 $34.54 $38.00 $34.54 $36.51 64,411
10/01/2025 $31.48 $34.51 $31.00 $33.59 212,882
09/01/2025 $31.59 $32.20 $30.90 $31.23 2,163
08/01/2025 $29.34 $31.00 $28.08 $30.63 98,463
07/01/2025 $25.38 $30.39 $23.60 $29.19 62,995
06/01/2025 $27.78 $28.18 $24.23 $24.34 82,891
03/01/2025 $32.75 $33.00 $29.00 $29.41 177,425
02/01/2025 $34.87 $36.00 $33.20 $33.37 13,217
01/01/2025 $34.00 $34.84 $33.19 $33.19 3,635
31/12/2024 $34.00 $34.84 $33.19 $33.19 3,635
30/12/2024 $34.83 $36.52 $33.22 $33.94 33,243
27/12/2024 $30.00 $35.86 $30.00 $34.49 13,375
26/12/2024 $32.00 $32.72 $31.98 $32.06 4,317
25/12/2024 $32.00 $32.72 $31.98 $32.06 4,317
24/12/2024 $32.00 $32.72 $31.98 $32.06 4,317
23/12/2024 $34.86 $36.54 $34.04 $34.44 25,560
20/12/2024 $40.72 $44.15 $37.05 $37.26 31,076
19/12/2024 $38.62 $41.39 $37.80 $37.81 28,401
18/12/2024 $39.24 $39.84 $34.75 $36.41 25,023
17/12/2024 $40.41 $43.79 $40.18 $41.61 21,275
16/12/2024 $37.50 $40.41 $36.83 $40.20 32,815
13/12/2024 $35.37 $38.50 $32.00 $37.71 16,080
12/12/2024 $33.60 $36.00 $33.57 $35.37 13,914
11/12/2024 $36.34 $36.75 $34.62 $34.93 17,633
10/12/2024 $34.82 $35.90 $32.01 $35.90 29,812
09/12/2024 $31.90 $35.26 $31.59 $34.82 42,532
06/12/2024 $30.03 $32.19 $29.80 $31.64 36,268
05/12/2024 $30.38 $30.60 $29.49 $29.57 5,812
04/12/2024 $33.01 $33.49 $31.67 $31.67 18,478
03/12/2024 $34.84 $35.35 $33.48 $34.40 4,318
02/12/2024 $0.14 $0.15 $0.14 $0.14 5,443,522
29/11/2024 $0.15 $0.15 $0.14 $0.14 1,338,866
28/11/2024 $0.14 $0.15 $0.14 $0.15 331,856
27/11/2024 $0.15 $0.16 $0.15 $0.16 14,363,833
26/11/2024 $0.15 $0.15 $0.14 $0.15 21,156,524
25/11/2024 $0.13 $0.15 $0.13 $0.14 22,167,024
22/11/2024 $0.12 $0.13 $0.12 $0.13 13,898,910
21/11/2024 $0.13 $0.14 $0.11 $0.13 17,481,407
20/11/2024 $0.12 $0.13 $0.12 $0.13 14,857,995
19/11/2024 $0.14 $0.14 $0.13 $0.13 13,231,999
18/11/2024 $0.14 $0.15 $0.13 $0.14 13,900,708
15/11/2024 $0.13 $0.14 $0.13 $0.12 10,814,205
14/11/2024 $0.12 $0.13 $0.12 $0.12 9,453,340
13/11/2024 $0.12 $0.13 $0.12 $0.12 1,552,329
12/11/2024 $0.13 $0.13 $0.12 $0.12 2,958,623
11/11/2024 $0.12 $0.14 $0.12 $0.13 2,835,990
08/11/2024 $0.12 $0.13 $0.12 $0.12 6,044,930
07/11/2024 $0.13 $0.13 $0.12 $0.12 2,051,455
06/11/2024 $0.14 $0.14 $0.13 $0.13 3,537,247
05/11/2024 $0.16 $0.16 $0.15 $0.15 677,520
04/11/2024 $0.15 $0.16 $0.15 $0.15 3,008,170
01/11/2024 $0.16 $0.17 $0.15 $0.16 4,976,996
31/10/2024 $0.16 $0.17 $0.15 $0.17 3,322,204
30/10/2024 $0.15 $0.16 $0.14 $0.15 7,287,066
29/10/2024 $0.15 $0.15 $0.14 $0.14 6,678,964
28/10/2024 $0.14 $0.15 $0.14 $0.15 8,433,959
25/10/2024 $0.15 $0.15 $0.14 $0.14 4,575,847
24/10/2024 $0.14 $0.15 $0.14 $0.15 7,562,044
23/10/2024 $0.14 $0.15 $0.14 $0.15 12,685,417
22/10/2024 $0.14 $0.14 $0.14 $0.14 11,554,996
21/10/2024 $0.16 $0.16 $0.15 $0.15 6,256,829
18/10/2024 $0.16 $0.16 $0.15 $0.16 3,992,858
17/10/2024 $0.16 $0.16 $0.15 $0.15 5,035,309
16/10/2024 $0.18 $0.18 $0.17 $0.17 4,629,089
15/10/2024 $0.16 $0.19 $0.16 $0.18 4,119,743
14/10/2024 $0.17 $0.17 $0.16 $0.16 2,416,144
11/10/2024 $0.17 $0.18 $0.17 $0.17 2,993,573
10/10/2024 $0.18 $0.19 $0.17 $0.18 2,893,247
09/10/2024 $0.18 $0.19 $0.17 $0.18 5,396,987
08/10/2024 $0.20 $0.21 $0.18 $0.19 3,626,387
07/10/2024 $0.22 $0.23 $0.20 $0.20 3,340,614
04/10/2024 $0.23 $0.24 $0.22 $0.23 2,790,342
03/10/2024 $0.26 $0.26 $0.22 $0.23 7,691,284
02/10/2024 $0.27 $0.29 $0.26 $0.26 2,850,521
01/10/2024 $0.25 $0.27 $0.24 $0.27 2,938,153
30/09/2024 $0.25 $0.27 $0.24 $0.25 12,924,382
27/09/2024 $0.24 $0.25 $0.23 $0.25 4,896,753
26/09/2024 $0.22 $0.24 $0.21 $0.23 3,093,859
25/09/2024 $0.25 $0.26 $0.22 $0.23 3,798,448
24/09/2024 $0.28 $0.29 $0.27 $0.27 3,081,858
23/09/2024 $0.28 $0.29 $0.28 $0.29 2,804,596
20/09/2024 $0.27 $0.29 $0.27 $0.28 3,252,576
19/09/2024 $0.28 $0.28 $0.26 $0.26 5,205,390
18/09/2024 $0.29 $0.30 $0.29 $0.29 1,379,118
17/09/2024 $0.28 $0.29 $0.27 $0.28 1,574,656
16/09/2024 $0.27 $0.30 $0.27 $0.28 1,809,913
13/09/2024 $0.26 $0.28 $0.26 $0.27 1,975,582
12/09/2024 $0.28 $0.29 $0.26 $0.27 4,251,719
11/09/2024 $0.38 $0.38 $0.33 $0.36 3,665,362
10/09/2024 $0.39 $0.40 $0.36 $0.38 2,641,497
09/09/2024 $0.41 $0.44 $0.39 $0.41 4,388,086
06/09/2024 $0.40 $0.44 $0.37 $0.44 7,393,238
05/09/2024 $0.39 $0.42 $0.36 $0.40 4,154,051
04/09/2024 $0.42 $0.42 $0.36 $0.38 5,593,979
03/09/2024 $0.30 $0.37 $0.30 $0.35 4,505,914
02/09/2024 $0.29 $0.30 $0.29 $0.31 440,337
30/08/2024 $0.30 $0.31 $0.28 $0.31 2,297,480
29/08/2024 $0.30 $0.30 $0.27 $0.29 8,104,462
28/08/2024 $0.25 $0.28 $0.24 $0.27 2,675,356
27/08/2024 $0.26 $0.27 $0.24 $0.25 1,898,197
26/08/2024 $0.25 $0.26 $0.24 $0.26 5,563,034
23/08/2024 $0.25 $0.26 $0.24 $0.26 5,563,034
22/08/2024 $0.25 $0.26 $0.24 $0.26 5,563,034
21/08/2024 $0.26 $0.26 $0.24 $0.25 2,617,998
20/08/2024 $0.24 $0.26 $0.24 $0.25 4,249,831
19/08/2024 $0.28 $0.29 $0.26 $0.26 2,691,638
16/08/2024 $0.29 $0.31 $0.27 $0.29 8,972,923
15/08/2024 $0.33 $0.34 $0.29 $0.30 6,473,940
14/08/2024 $0.35 $0.36 $0.32 $0.33 3,805,236
13/08/2024 $0.42 $0.44 $0.36 $0.36 2,701,120
12/08/2024 $0.49 $0.49 $0.40 $0.43 4,777,078
09/08/2024 $0.48 $0.51 $0.45 $0.49 3,797,572
08/08/2024 $0.57 $0.62 $0.52 $0.52 3,871,590
07/08/2024 $0.55 $0.55 $0.45 $0.51 2,813,443
06/08/2024 $0.50 $0.59 $0.48 $0.52 5,698,817
05/08/2024 $0.70 $0.71 $0.56 $0.58 8,312,766
02/08/2024 $0.52 $0.56 $0.49 $0.49 7,447,671
01/08/2024 $0.35 $0.43 $0.35 $0.41 7,303,838
31/07/2024 $0.51 $0.54 $0.40 $0.40 5,379,722
30/07/2024 $0.53 $0.62 $0.51 $0.61 3,544,225
29/07/2024 $0.48 $0.52 $0.46 $0.51 2,284,574
26/07/2024 $0.50 $0.51 $0.46 $0.48 9,291,449
25/07/2024 $0.47 $0.59 $0.47 $0.48 6,283,102
24/07/2024 $0.42 $0.45 $0.42 $0.45 1,878,992
23/07/2024 $0.40 $0.41 $0.38 $0.39 2,364,160
22/07/2024 $0.45 $0.45 $0.40 $0.43 5,959,470
19/07/2024 $0.43 $0.45 $0.42 $0.44 32,243,743
18/07/2024 $0.41 $0.48 $0.41 $0.48 14,057,562

Market data

Select a section